ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
286940/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250312,161048,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19730,30,2,0.15,218635315,11042,44.37,19700,19970,19590,25600,13790,19700,19800.36,1.49,0,-82,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,2985,7.23,0.71,12,0.07,2728.00,27924.00,39500,20240320,-50.05,17490,20241209,12.81,21450,-8.02,20250109,18500,6.65,20250103,39500,-50.05,20240320,17490,12.81,20241209,2.27,N,286940,5000,756 억,,225872,N,N,8,N,00,N
20250312,151049,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19710,10,2,0.05,211290655,10669,42.87,19700,19970,19620,25600,13790,19700,19804.17,1.49,0,85,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,2982,7.23,0.71,12,0.07,2728.00,27924.00,39500,20240320,-50.10,17490,20241209,12.69,21450,-8.11,20250109,18500,6.54,20250103,39500,-50.10,20240320,17490,12.69,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,141047,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19730,30,2,0.15,197522500,9970,40.07,19700,19970,19620,25600,13790,19700,19811.69,1.49,0,566,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,2985,7.23,0.71,12,0.07,2728.00,27924.00,39500,20240320,-50.05,17490,20241209,12.81,21450,-8.02,20250109,18500,6.65,20250103,39500,-50.05,20240320,17490,12.81,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,131048,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19750,50,2,0.25,187117000,9443,37.95,19700,19970,19620,25600,13790,19700,19815.42,1.49,0,590,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,2988,7.24,0.71,12,0.06,2728.00,27924.00,39500,20240320,-50.00,17490,20241209,12.92,21450,-7.93,20250109,18500,6.76,20250103,39500,-50.00,20240320,17490,12.92,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,121051,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19780,80,2,0.41,167679510,8460,34.00,19700,19970,19620,25600,13790,19700,19820.27,1.49,0,696,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,2993,7.25,0.71,12,0.06,2728.00,27924.00,39500,20240320,-49.92,17490,20241209,13.09,21450,-7.79,20250109,18500,6.92,20250103,39500,-49.92,20240320,17490,13.09,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,111043,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19880,180,2,0.91,138828090,7004,28.15,19700,19970,19620,25600,13790,19700,19821.26,1.49,0,1001,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,3008,7.29,0.71,12,0.05,2728.00,27924.00,39500,20240320,-49.67,17490,20241209,13.66,21450,-7.32,20250109,18500,7.46,20250103,39500,-49.67,20240320,17490,13.66,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,101046,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19900,200,2,1.02,116044860,5858,23.54,19700,19970,19620,25600,13790,19700,19809.64,1.49,0,1173,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,3011,7.29,0.71,12,0.04,2728.00,27924.00,39500,20240320,-49.62,17490,20241209,13.78,21450,-7.23,20250109,18500,7.57,20250103,39500,-49.62,20240320,17490,13.78,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250312,091053,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19860,160,2,0.81,42531400,2157,8.67,19700,19880,19620,25600,13790,19700,19717.85,1.49,0,1478,20000,19850,19600,19450,19200,19900,19500,756,5900,5000,14180,10,1,15129367,3005,7.28,0.71,12,0.01,2728.00,27924.00,39500,20240320,-49.72,17490,20241209,13.55,21450,-7.41,20250109,18500,7.35,20250103,39500,-49.72,20240320,17490,13.55,20241209,2.27,N,286940,5000,756 억,,225872,N,N,0,N,00,N
20250311,161040,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19700,-250,5,-1.25,480976205,24640,102.94,19700,19750,19350,25900,13970,19950,19520.14,1.51,0,-7775,20810,20380,20020,19590,19230,20200,19410,756,5950,5000,14360,10,1,15129367,2980,7.22,0.71,12,0.16,2728.00,27924.00,41250,20240227,-52.24,17490,20241209,12.64,21450,-8.16,20250109,18500,6.49,20250103,39500,-50.13,20240320,17490,12.64,20241209,2.28,N,286940,5000,756 억,,228249,N,N,13,N,00,N
20250311,151043,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19610,-340,5,-1.70,471109335,24138,100.84,19700,19750,19350,25900,13970,19950,19517.33,1.51,0,-7821,20810,20380,20020,19590,19230,20200,19410,756,5950,5000,14360,10,1,15129367,2967,7.19,0.70,12,0.16,2728.00,27924.00,41250,20240227,-52.46,17490,20241209,12.12,21450,-8.58,20250109,18500,6.00,20250103,39500,-50.35,20240320,17490,12.12,20241209,2.28,N,286940,5000,756 억,,228249,N,N,13,N,00,N
20250311,141046,55,40.00,KOSPI,,IT 서비스,N,N,N,Y,40,N,19650,-300,5,-1.50,442359305,22674,94.72,19700,19750,19350,25900,13970,19950,19509.54,1.51,0,-7013,20810,20380,20020,19590,19230,20200,19410,756,5950,5000,14360,10,1,15129367,2973,7.20,0.70,12,0.15,2728.00,27924.00,41250,20240227,-52.36,17490,20241209,12.35,21450,-8.39,20250109,18500,6.22,20250103,39500,-50.25,20240320,17490,12.35,20241209,2.28,N,286940,5000,756 억,,228249,N,N,13,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250312 161048 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19730 30 2 0.15 218635315 11042 44.37 19700 19970 19590 25600 13790 19700 19800.36 1.49 0 -82 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 2985 7.23 0.71 12 0.07 2728.00 27924.00 39500 20240320 -50.05 17490 20241209 12.81 21450 -8.02 20250109 18500 6.65 20250103 39500 -50.05 20240320 17490 12.81 20241209 2.27 N 286940 5000 756 억 225872 N N 8 N 00 N
3 20250312 151049 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19710 10 2 0.05 211290655 10669 42.87 19700 19970 19620 25600 13790 19700 19804.17 1.49 0 85 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 2982 7.23 0.71 12 0.07 2728.00 27924.00 39500 20240320 -50.10 17490 20241209 12.69 21450 -8.11 20250109 18500 6.54 20250103 39500 -50.10 20240320 17490 12.69 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
4 20250312 141047 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19730 30 2 0.15 197522500 9970 40.07 19700 19970 19620 25600 13790 19700 19811.69 1.49 0 566 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 2985 7.23 0.71 12 0.07 2728.00 27924.00 39500 20240320 -50.05 17490 20241209 12.81 21450 -8.02 20250109 18500 6.65 20250103 39500 -50.05 20240320 17490 12.81 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
5 20250312 131048 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19750 50 2 0.25 187117000 9443 37.95 19700 19970 19620 25600 13790 19700 19815.42 1.49 0 590 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 2988 7.24 0.71 12 0.06 2728.00 27924.00 39500 20240320 -50.00 17490 20241209 12.92 21450 -7.93 20250109 18500 6.76 20250103 39500 -50.00 20240320 17490 12.92 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
6 20250312 121051 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19780 80 2 0.41 167679510 8460 34.00 19700 19970 19620 25600 13790 19700 19820.27 1.49 0 696 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 2993 7.25 0.71 12 0.06 2728.00 27924.00 39500 20240320 -49.92 17490 20241209 13.09 21450 -7.79 20250109 18500 6.92 20250103 39500 -49.92 20240320 17490 13.09 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
7 20250312 111043 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19880 180 2 0.91 138828090 7004 28.15 19700 19970 19620 25600 13790 19700 19821.26 1.49 0 1001 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 3008 7.29 0.71 12 0.05 2728.00 27924.00 39500 20240320 -49.67 17490 20241209 13.66 21450 -7.32 20250109 18500 7.46 20250103 39500 -49.67 20240320 17490 13.66 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
8 20250312 101046 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19900 200 2 1.02 116044860 5858 23.54 19700 19970 19620 25600 13790 19700 19809.64 1.49 0 1173 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 3011 7.29 0.71 12 0.04 2728.00 27924.00 39500 20240320 -49.62 17490 20241209 13.78 21450 -7.23 20250109 18500 7.57 20250103 39500 -49.62 20240320 17490 13.78 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
9 20250312 091053 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19860 160 2 0.81 42531400 2157 8.67 19700 19880 19620 25600 13790 19700 19717.85 1.49 0 1478 20000 19850 19600 19450 19200 19900 19500 756 5900 5000 14180 10 1 15129367 3005 7.28 0.71 12 0.01 2728.00 27924.00 39500 20240320 -49.72 17490 20241209 13.55 21450 -7.41 20250109 18500 7.35 20250103 39500 -49.72 20240320 17490 13.55 20241209 2.27 N 286940 5000 756 억 225872 N N 0 N 00 N
10 20250311 161040 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19700 -250 5 -1.25 480976205 24640 102.94 19700 19750 19350 25900 13970 19950 19520.14 1.51 0 -7775 20810 20380 20020 19590 19230 20200 19410 756 5950 5000 14360 10 1 15129367 2980 7.22 0.71 12 0.16 2728.00 27924.00 41250 20240227 -52.24 17490 20241209 12.64 21450 -8.16 20250109 18500 6.49 20250103 39500 -50.13 20240320 17490 12.64 20241209 2.28 N 286940 5000 756 억 228249 N N 13 N 00 N
11 20250311 151043 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19610 -340 5 -1.70 471109335 24138 100.84 19700 19750 19350 25900 13970 19950 19517.33 1.51 0 -7821 20810 20380 20020 19590 19230 20200 19410 756 5950 5000 14360 10 1 15129367 2967 7.19 0.70 12 0.16 2728.00 27924.00 41250 20240227 -52.46 17490 20241209 12.12 21450 -8.58 20250109 18500 6.00 20250103 39500 -50.35 20240320 17490 12.12 20241209 2.28 N 286940 5000 756 억 228249 N N 13 N 00 N
12 20250311 141046 55 40.00 KOSPI IT 서비스 N N N Y 40 N 19650 -300 5 -1.50 442359305 22674 94.72 19700 19750 19350 25900 13970 19950 19509.54 1.51 0 -7013 20810 20380 20020 19590 19230 20200 19410 756 5950 5000 14360 10 1 15129367 2973 7.20 0.70 12 0.15 2728.00 27924.00 41250 20240227 -52.36 17490 20241209 12.35 21450 -8.39 20250109 18500 6.22 20250103 39500 -50.25 20240320 17490 12.35 20241209 2.28 N 286940 5000 756 억 228249 N N 13 N 00 N